Singapore markets close in 2 hours 54 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:282.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002820002022-11-25 1:12PM EST2022-11-285.130.000.000.00-24200.00%
QQQ221129C002820002022-11-25 12:26PM EST2022-11-295.850.000.000.00-300.00%
QQQ221130C002820002022-11-25 12:59PM EST2022-11-305.990.000.000.00-8000.00%
QQQ221201C002820002022-11-25 12:50PM EST2022-12-016.580.000.000.00-1100.00%
QQQ221202C002820002022-11-25 12:58PM EST2022-12-026.900.000.000.00-18700.00%
QQQ221205C002820002022-11-25 1:11PM EST2022-12-057.190.000.000.00-2800.00%
QQQ221206C002820002022-11-23 4:00PM EST2022-12-069.310.000.000.00--00.00%
QQQ221207C002820002022-11-25 12:20PM EST2022-12-077.820.000.000.00-900.00%
QQQ221209C002820002022-11-25 1:04PM EST2022-12-098.220.000.000.00-3900.00%
QQQ221212C002820002022-11-25 11:00AM EST2022-12-129.080.000.000.00-1000.00%
QQQ221214C002820002022-11-25 11:09AM EST2022-12-1410.510.000.000.00-600.00%
QQQ221216C002820002022-11-25 12:58PM EST2022-12-1610.390.000.000.00-9700.00%
QQQ221223C002820002022-11-25 12:55PM EST2022-12-2311.150.000.000.00-3700.00%
QQQ221230C002820002022-11-25 11:37AM EST2022-12-3012.090.000.000.00-500.00%
QQQ230120C002820002022-11-25 12:33PM EST2023-01-2015.280.000.000.00-22200.00%
QQQ230217C002820002022-11-25 12:13PM EST2023-02-1718.960.000.000.00-100.00%
QQQ230331C002820002022-11-22 10:51AM EST2023-03-3121.480.000.000.00-100.00%
QQQ230630C002820002022-11-25 10:26AM EST2023-06-3031.070.000.000.00-100.00%
QQQ230929C002820002022-11-08 2:15PM EST2023-09-2926.940.000.000.00--00.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002820002022-11-25 1:14PM EST2022-11-280.150.000.000.00-7,93406.25%
QQQ221129P002820002022-11-25 1:11PM EST2022-11-290.530.000.000.00-40606.25%
QQQ221130P002820002022-11-25 1:14PM EST2022-11-301.130.000.000.00-2,26206.25%
QQQ221201P002820002022-11-25 12:15PM EST2022-12-011.400.000.000.00-5303.13%
QQQ221202P002820002022-11-25 1:11PM EST2022-12-021.900.000.000.00-2,06803.13%
QQQ221205P002820002022-11-25 12:48PM EST2022-12-052.170.000.000.00-6303.13%
QQQ221206P002820002022-11-25 11:54AM EST2022-12-062.320.000.000.00-903.13%
QQQ221207P002820002022-11-25 11:28AM EST2022-12-072.660.000.000.00-5703.13%
QQQ221209P002820002022-11-25 12:43PM EST2022-12-093.070.000.000.00-12103.13%
QQQ221212P002820002022-11-25 1:12PM EST2022-12-123.340.000.000.00-3401.56%
QQQ221214P002820002022-11-25 9:54AM EST2022-12-144.810.000.000.00-401.56%
QQQ221216P002820002022-11-25 12:57PM EST2022-12-165.010.000.000.00-21901.56%
QQQ221223P002820002022-11-25 12:58PM EST2022-12-236.060.000.000.00-2401.56%
QQQ221230P002820002022-11-25 12:33PM EST2022-12-306.550.000.000.00-401.56%
QQQ230106P002820002022-11-25 10:37AM EST2023-01-067.310.000.000.00-2401.56%
QQQ230120P002820002022-11-25 12:53PM EST2023-01-209.000.000.000.00-1701.56%
QQQ230217P002820002022-11-25 12:38PM EST2023-02-1711.690.000.000.00-200.78%
QQQ230331P002820002022-11-23 2:08PM EST2023-03-3114.670.000.000.00-200.78%
QQQ230630P002820002022-11-22 3:49PM EST2023-06-3020.570.000.000.00-2400.78%
QQQ230929P002820002022-11-23 9:55AM EST2023-09-2923.160.000.000.00-2000.39%